ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
352940/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,20,2,0.94,6963040,3238,15.14,2135,2185,2130,2775,1495,2135,2150.41,0.93,0,-206,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,234,36.53,0.57,12,0.03,59.00,3807.00,3200,20240329,-32.66,1965,20241209,9.67,2400,-10.21,20250228,2020,6.68,20250102,3175,-32.13,20240401,1965,9.67,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,20,2,0.94,6676425,3105,14.52,2135,2185,2130,2775,1495,2135,2150.22,0.93,0,-206,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,234,36.53,0.57,12,0.03,59.00,3807.00,3200,20240329,-32.66,1965,20241209,9.67,2400,-10.21,20250228,2020,6.68,20250102,3175,-32.13,20240401,1965,9.67,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,141039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,15,2,0.70,4057550,1885,8.81,2135,2185,2135,2775,1495,2135,2152.55,0.93,0,-271,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,234,36.44,0.56,12,0.02,59.00,3807.00,3200,20240329,-32.81,1965,20241209,9.41,2400,-10.42,20250228,2020,6.44,20250102,3175,-32.28,20240401,1965,9.41,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,131039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,25,2,1.17,3962535,1841,8.61,2135,2185,2135,2775,1495,2135,2152.38,0.93,0,-263,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,235,36.61,0.57,12,0.02,59.00,3807.00,3200,20240329,-32.50,1965,20241209,9.92,2400,-10.00,20250228,2020,6.93,20250102,3175,-31.97,20240401,1965,9.92,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,121040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,25,2,1.17,3962535,1841,8.61,2135,2185,2135,2775,1495,2135,2152.38,0.93,0,-263,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,235,36.61,0.57,12,0.02,59.00,3807.00,3200,20240329,-32.50,1965,20241209,9.92,2400,-10.00,20250228,2020,6.93,20250102,3175,-31.97,20240401,1965,9.92,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,30,2,1.41,3860680,1794,8.39,2135,2185,2135,2775,1495,2135,2152.00,0.93,0,-264,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,235,36.69,0.57,12,0.02,59.00,3807.00,3200,20240329,-32.34,1965,20241209,10.18,2400,-9.79,20250228,2020,7.18,20250102,3175,-31.81,20240401,1965,10.18,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,101024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,35,2,1.64,3740275,1738,8.13,2135,2185,2135,2775,1495,2135,2152.06,0.93,0,-266,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,236,36.78,0.57,12,0.02,59.00,3807.00,3200,20240329,-32.19,1965,20241209,10.43,2400,-9.58,20250228,2020,7.43,20250102,3175,-31.65,20240401,1965,10.43,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
20250401,091024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,15,2,0.70,252425,118,0.55,2135,2150,2135,2775,1495,2135,2139.19,0.93,0,-51,2268,2201,2138,2071,2008,2170,2040,60,640,500,1490,5,1,10867730,234,36.44,0.56,12,0.00,59.00,3807.00,3200,20240329,-32.81,1965,20241209,9.41,2400,-10.42,20250228,2020,6.44,20250102,3175,-32.28,20240401,1965,9.41,20241209,0.00,Y,352940,500,59 억,,100621,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 161040 57 100.00 KOSDAQ 화학 N N N N N 2155 20 2 0.94 6963040 3238 15.14 2135 2185 2130 2775 1495 2135 2150.41 0.93 0 -206 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 234 36.53 0.57 12 0.03 59.00 3807.00 3200 20240329 -32.66 1965 20241209 9.67 2400 -10.21 20250228 2020 6.68 20250102 3175 -32.13 20240401 1965 9.67 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
3 20250401 151038 57 100.00 KOSDAQ 화학 N N N N N 2155 20 2 0.94 6676425 3105 14.52 2135 2185 2130 2775 1495 2135 2150.22 0.93 0 -206 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 234 36.53 0.57 12 0.03 59.00 3807.00 3200 20240329 -32.66 1965 20241209 9.67 2400 -10.21 20250228 2020 6.68 20250102 3175 -32.13 20240401 1965 9.67 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
4 20250401 141039 57 100.00 KOSDAQ 화학 N N N N N 2150 15 2 0.70 4057550 1885 8.81 2135 2185 2135 2775 1495 2135 2152.55 0.93 0 -271 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 234 36.44 0.56 12 0.02 59.00 3807.00 3200 20240329 -32.81 1965 20241209 9.41 2400 -10.42 20250228 2020 6.44 20250102 3175 -32.28 20240401 1965 9.41 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
5 20250401 131039 57 100.00 KOSDAQ 화학 N N N N N 2160 25 2 1.17 3962535 1841 8.61 2135 2185 2135 2775 1495 2135 2152.38 0.93 0 -263 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 235 36.61 0.57 12 0.02 59.00 3807.00 3200 20240329 -32.50 1965 20241209 9.92 2400 -10.00 20250228 2020 6.93 20250102 3175 -31.97 20240401 1965 9.92 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
6 20250401 121040 57 100.00 KOSDAQ 화학 N N N N N 2160 25 2 1.17 3962535 1841 8.61 2135 2185 2135 2775 1495 2135 2152.38 0.93 0 -263 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 235 36.61 0.57 12 0.02 59.00 3807.00 3200 20240329 -32.50 1965 20241209 9.92 2400 -10.00 20250228 2020 6.93 20250102 3175 -31.97 20240401 1965 9.92 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
7 20250401 111026 57 100.00 KOSDAQ 화학 N N N N N 2165 30 2 1.41 3860680 1794 8.39 2135 2185 2135 2775 1495 2135 2152.00 0.93 0 -264 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 235 36.69 0.57 12 0.02 59.00 3807.00 3200 20240329 -32.34 1965 20241209 10.18 2400 -9.79 20250228 2020 7.18 20250102 3175 -31.81 20240401 1965 10.18 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
8 20250401 101024 57 100.00 KOSDAQ 화학 N N N N N 2170 35 2 1.64 3740275 1738 8.13 2135 2185 2135 2775 1495 2135 2152.06 0.93 0 -266 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 236 36.78 0.57 12 0.02 59.00 3807.00 3200 20240329 -32.19 1965 20241209 10.43 2400 -9.58 20250228 2020 7.43 20250102 3175 -31.65 20240401 1965 10.43 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N
9 20250401 091024 57 100.00 KOSDAQ 화학 N N N N N 2150 15 2 0.70 252425 118 0.55 2135 2150 2135 2775 1495 2135 2139.19 0.93 0 -51 2268 2201 2138 2071 2008 2170 2040 60 640 500 1490 5 1 10867730 234 36.44 0.56 12 0.00 59.00 3807.00 3200 20240329 -32.81 1965 20241209 9.41 2400 -10.42 20250228 2020 6.44 20250102 3175 -32.28 20240401 1965 9.41 20241209 0.00 Y 352940 500 59 억 100621 N N 0 N 00 N